Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1.292 | 1.292 | 1.178 | 1.195 | 408,985 | -0.06(-4.90%) |
Nov 27, 2015 | 1.134 | 1.274 | 1.125 | 1.257 | 201,097 | +0.14(+12.60%) |
Nov 25, 2015 | 1.371 | 1.116 | 1.116 | 1.116 | 1,287,423 | +0.02(+1.60%) |
Nov 24, 2015 | 1.107 | 1.160 | 1.081 | 1.099 | 611,379 | +0.02(+1.63%) |
Nov 23, 2015 | 1.064 | 1.195 | 1.055 | 1.081 | 592,381 | +0.00(+0.00%) |
Nov 20, 2015 | 1.274 | 1.336 | 1.037 | 1.081 | 607,955 | -0.17(-13.38%) |
Nov 19, 2015 | 1.266 | 1.354 | 1.189 | 1.248 | 809,305 | -0.06(-4.70%) |
Nov 18, 2015 | 1.547 | 1.556 | 1.301 | 1.310 | 634,698 | -0.23(-14.86%) |
Nov 17, 2015 | 1.784 | 1.784 | 1.538 | 1.538 | 745,930 | -0.23(-12.94%) |
Nov 16, 2015 | 1.758 | 1.784 | 1.740 | 1.767 | 631,746 | -0.04(-2.43%) |
Nov 13, 2015 | 1.723 | 1.837 | 1.723 | 1.811 | 482,562 | +0.04(+2.49%) |
Nov 12, 2015 | 1.784 | 1.789 | 1.740 | 1.767 | 364,243 | +0.01(+0.50%) |
Nov 11, 2015 | 1.907 | 1.943 | 1.745 | 1.758 | 1,121,813 | -0.21(-10.71%) |
Nov 10, 2015 | 2.285 | 2.444 | 1.902 | 1.969 | 1,678,785 | -0.68(-25.58%) |
Nov 09, 2015 | 2.707 | 2.751 | 2.646 | 2.646 | 271,000 | -0.09(-3.22%) |
Nov 06, 2015 | 2.698 | 2.742 | 2.698 | 2.734 | 138,030 | +0.03(+0.97%) |
Nov 05, 2015 | 2.742 | 2.742 | 2.698 | 2.707 | 234,531 | -0.04(-1.60%) |
Nov 04, 2015 | 2.690 | 2.751 | 2.672 | 2.751 | 138,314 | +0.04(+1.29%) |
Nov 03, 2015 | 2.725 | 2.760 | 2.672 | 2.716 | 236,002 | -0.02(-0.64%) |
Nov 02, 2015 | 2.725 | 2.778 | 2.646 | 2.734 | 213,047 | +0.03(+0.97%) |
Oct 30, 2015 | 2.734 | 2.742 | 2.690 | 2.707 | 120,747 | -0.02(-0.65%) |
Oct 29, 2015 | 2.769 | 2.830 | 2.716 | 2.725 | 136,388 | -0.04(-1.59%) |
Oct 28, 2015 | 2.707 | 2.769 | 2.663 | 2.769 | 211,378 | +0.06(+2.27%) |
Oct 27, 2015 | 2.734 | 2.734 | 2.646 | 2.707 | 258,321 | -0.04(-1.60%) |
Oct 26, 2015 | 2.865 | 2.865 | 2.690 | 2.751 | 223,146 | -0.13(-4.57%) |
Oct 23, 2015 | 2.654 | 2.883 | 2.646 | 2.883 | 232,860 | +0.16(+5.81%) |
Oct 22, 2015 | 2.707 | 2.729 | 2.676 | 2.725 | 155,840 | +0.04(+1.31%) |
Oct 21, 2015 | 2.857 | 2.857 | 2.681 | 2.690 | 182,754 | -0.15(-5.26%) |
Oct 20, 2015 | 2.830 | 2.839 | 2.778 | 2.839 | 88,780 | +0.03(+0.94%) |
Oct 19, 2015 | 2.901 | 2.909 | 2.795 | 2.813 | 135,223 | -0.09(-3.03%) |
Oct 16, 2015 | 2.892 | 2.918 | 2.817 | 2.901 | 216,782 | +0.02(+0.61%) |
Oct 15, 2015 | 2.813 | 2.883 | 2.769 | 2.883 | 210,470 | +0.08(+2.82%) |
Oct 14, 2015 | 2.857 | 2.901 | 2.786 | 2.804 | 258,811 | -0.18(-5.90%) |
Oct 13, 2015 | 3.076 | 3.182 | 2.971 | 2.980 | 267,144 | -0.12(-3.97%) |
Oct 12, 2015 | 3.182 | 3.226 | 3.076 | 3.103 | 209,624 | -0.11(-3.55%) |
Oct 09, 2015 | 3.252 | 3.296 | 3.164 | 3.217 | 209,373 | -0.01(-0.27%) |
Oct 08, 2015 | 3.120 | 3.235 | 3.024 | 3.226 | 265,093 | +0.09(+2.80%) |
Oct 07, 2015 | 3.015 | 3.235 | 3.015 | 3.138 | 257,820 | +0.13(+4.39%) |
Oct 06, 2015 | 2.865 | 3.041 | 2.830 | 3.006 | 299,100 | +0.15(+5.23%) |
Oct 05, 2015 | 2.637 | 2.857 | 2.549 | 2.857 | 502,031 | +0.35(+14.04%) |
Oct 02, 2015 | 2.391 | 2.505 | 2.347 | 2.505 | 274,452 | +0.09(+3.64%) |
Oct 01, 2015 | 2.444 | 2.487 | 2.391 | 2.417 | 225,172 | -0.01(-0.36%) |
Sep 30, 2015 | 2.487 | 2.487 | 2.400 | 2.426 | 359,348 | -0.05(-2.13%) |
Sep 29, 2015 | 2.496 | 2.523 | 2.461 | 2.479 | 196,446 | -0.01(-0.35%) |
Sep 28, 2015 | 2.540 | 2.589 | 2.435 | 2.487 | 234,487 | -0.08(-3.08%) |
Sep 25, 2015 | 2.593 | 2.593 | 2.514 | 2.567 | 204,562 | +0.01(+0.34%) |
Sep 24, 2015 | 2.637 | 2.646 | 2.373 | 2.558 | 268,467 | -0.10(-3.64%) |
Sep 23, 2015 | 2.734 | 2.760 | 2.646 | 2.654 | 278,309 | -0.08(-2.89%) |
Sep 22, 2015 | 2.804 | 2.839 | 2.707 | 2.734 | 92,985 | -0.13(-4.60%) |
Sep 21, 2015 | 2.901 | 2.980 | 2.852 | 2.865 | 97,825 | +0.01(+0.31%) |
Sep 18, 2015 | 2.980 | 2.997 | 2.857 | 2.857 | 186,330 | -0.11(-3.56%) |
Sep 17, 2015 | 2.769 | 2.997 | 2.769 | 2.962 | 307,235 | +0.19(+6.98%) |
Sep 16, 2015 | 2.663 | 2.778 | 2.663 | 2.769 | 271,969 | +0.06(+2.27%) |
Sep 15, 2015 | 2.663 | 2.751 | 2.628 | 2.707 | 189,156 | +0.03(+0.98%) |
Sep 14, 2015 | 2.751 | 2.760 | 2.637 | 2.681 | 536,431 | -0.08(-2.87%) |
Sep 11, 2015 | 2.734 | 2.760 | 2.734 | 2.760 | 156,754 | +0.00(+0.00%) |
Sep 10, 2015 | 2.778 | 2.813 | 2.734 | 2.760 | 174,440 | +0.01(+0.32%) |
Sep 09, 2015 | 2.848 | 2.848 | 2.734 | 2.751 | 157,660 | -0.05(-1.88%) |
Sep 08, 2015 | 2.813 | 2.839 | 2.769 | 2.804 | 120,080 | +0.04(+1.59%) |
Sep 04, 2015 | 2.734 | 2.760 | 2.760 | 2.760 | 437,218 | -0.04(-1.57%) |
Sep 03, 2015 | 2.865 | 2.962 | 2.795 | 2.804 | 184,742 | -0.08(-2.74%) |
Sep 02, 2015 | 2.830 | 2.909 | 2.786 | 2.883 | 129,087 | +0.11(+3.80%) |